Amplify BlueStar Israel Technology ETF (ITEQ)
NYSEARCA: ITEQ · Real-Time Price · USD
51.55
+0.07 (0.14%)
At close: Jan 2, 2025, 3:16 PM
51.56
+0.01 (0.02%)
After-hours: Jan 2, 2025, 4:10 PM EST
ITEQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2025 | 51.68 | 52.12 | 51.37 | 51.56 | 51.56 | 0.16% | 108,603 |
| Dec 31, 2024 | 51.67 | 51.67 | 51.48 | 51.48 | 51.48 | 0.05% | 1,300 |
| Dec 30, 2024 | 50.84 | 51.61 | 50.79 | 51.45 | 51.45 | -0.46% | 54,421 |
| Dec 27, 2024 | 52.21 | 52.21 | 51.32 | 51.69 | 51.68 | -1.61% | 1,712 |
| Dec 26, 2024 | 52.18 | 52.54 | 52.01 | 52.54 | 52.53 | 0.32% | 2,436 |
| Dec 24, 2024 | 51.82 | 52.50 | 51.82 | 52.37 | 52.36 | 1.39% | 70,995 |
| Dec 23, 2024 | 52.03 | 52.11 | 51.46 | 51.65 | 51.65 | -0.39% | 58,863 |
| Dec 20, 2024 | 50.85 | 52.12 | 50.62 | 51.85 | 51.85 | 1.35% | 61,135 |
| Dec 19, 2024 | 51.44 | 51.47 | 50.95 | 51.16 | 51.15 | -0.12% | 61,870 |
| Dec 18, 2024 | 53.05 | 53.07 | 50.94 | 51.22 | 51.21 | -3.30% | 63,255 |
| Dec 17, 2024 | 53.22 | 53.32 | 52.90 | 52.97 | 52.96 | -0.72% | 62,904 |
| Dec 16, 2024 | 53.02 | 53.66 | 52.92 | 53.35 | 53.35 | 1.12% | 59,883 |
| Dec 13, 2024 | 53.51 | 53.51 | 52.64 | 52.76 | 52.76 | -1.17% | 55,600 |
| Dec 12, 2024 | 52.94 | 53.60 | 52.94 | 53.39 | 53.38 | 0.25% | 79,575 |
| Dec 11, 2024 | 52.51 | 53.31 | 52.48 | 53.26 | 53.25 | 1.72% | 105,986 |
| Dec 10, 2024 | 53.26 | 53.26 | 52.36 | 52.36 | 52.35 | -1.77% | 56,462 |
| Dec 9, 2024 | 53.76 | 53.76 | 53.27 | 53.30 | 53.30 | -0.88% | 7,248 |
| Dec 6, 2024 | 53.35 | 53.93 | 53.33 | 53.77 | 53.77 | 1.49% | 55,336 |
| Dec 5, 2024 | 53.62 | 53.63 | 52.98 | 52.98 | 52.98 | -2.26% | 56,052 |
| Dec 4, 2024 | 53.62 | 54.21 | 53.50 | 54.21 | 54.20 | 1.97% | 58,300 |
| Dec 3, 2024 | 52.66 | 53.24 | 52.58 | 53.17 | 53.16 | 0.80% | 71,097 |
| Dec 2, 2024 | 52.91 | 52.95 | 52.59 | 52.74 | 52.74 | -0.02% | 5,593 |
| Nov 29, 2024 | 52.44 | 52.86 | 52.35 | 52.76 | 52.75 | 1.04% | 4,889 |
| Nov 27, 2024 | 52.69 | 52.69 | 52.00 | 52.21 | 52.21 | -0.79% | 3,937 |
| Nov 26, 2024 | 52.88 | 52.89 | 52.54 | 52.63 | 52.62 | -0.47% | 7,683 |
| Nov 25, 2024 | 52.60 | 53.16 | 52.60 | 52.88 | 52.87 | 1.77% | 8,742 |
| Nov 22, 2024 | 51.70 | 52.10 | 51.70 | 51.95 | 51.95 | 0.59% | 5,214 |
| Nov 21, 2024 | 50.62 | 51.84 | 50.62 | 51.65 | 51.64 | 2.66% | 9,518 |
| Nov 20, 2024 | 50.00 | 50.31 | 49.82 | 50.31 | 50.31 | 1.99% | 3,245 |
| Nov 19, 2024 | 48.17 | 49.33 | 48.17 | 49.33 | 49.32 | 1.82% | 8,681 |
| Nov 18, 2024 | 48.68 | 48.68 | 48.24 | 48.45 | 48.44 | 0.07% | 15,428 |
| Nov 15, 2024 | 48.94 | 48.94 | 48.37 | 48.41 | 48.41 | -2.06% | 2,670 |
| Nov 14, 2024 | 49.70 | 49.76 | 49.43 | 49.43 | 49.43 | -1.27% | 6,782 |
| Nov 13, 2024 | 50.56 | 50.84 | 50.07 | 50.07 | 50.06 | -0.41% | 2,884 |
| Nov 12, 2024 | 50.64 | 50.64 | 50.05 | 50.27 | 50.27 | -0.29% | 7,511 |
| Nov 11, 2024 | 49.90 | 50.48 | 49.90 | 50.42 | 50.41 | -0.33% | 8,427 |
| Nov 8, 2024 | 50.41 | 50.68 | 50.35 | 50.58 | 50.58 | -0.03% | 3,171 |
| Nov 7, 2024 | 49.96 | 50.60 | 49.82 | 50.60 | 50.60 | 1.67% | 5,596 |
| Nov 6, 2024 | 48.94 | 49.77 | 48.94 | 49.77 | 49.76 | 3.02% | 11,183 |
| Nov 5, 2024 | 47.73 | 48.31 | 47.73 | 48.31 | 48.30 | 1.69% | 3,997 |
| Nov 4, 2024 | 47.74 | 47.90 | 47.51 | 47.51 | 47.50 | -0.58% | 107,666 |
| Nov 1, 2024 | 47.87 | 48.13 | 47.70 | 47.79 | 47.78 | -0.10% | 4,759 |
| Oct 31, 2024 | 48.60 | 48.60 | 47.80 | 47.83 | 47.83 | -1.22% | 5,932 |
| Oct 30, 2024 | 48.70 | 48.96 | 48.41 | 48.42 | 48.42 | -0.60% | 4,642 |
| Oct 29, 2024 | 48.80 | 48.80 | 48.15 | 48.71 | 48.71 | -0.67% | 18,430 |
| Oct 28, 2024 | 49.33 | 49.33 | 49.04 | 49.04 | 49.04 | 1.41% | 2,237 |
| Oct 25, 2024 | 48.73 | 48.73 | 48.33 | 48.36 | 48.35 | 0.15% | 937 |
| Oct 24, 2024 | 48.29 | 48.36 | 48.00 | 48.29 | 48.28 | 0.65% | 7,003 |
| Oct 23, 2024 | 48.30 | 48.30 | 47.98 | 47.98 | 47.97 | -1.76% | 1,975 |
| Oct 22, 2024 | 48.94 | 48.94 | 48.75 | 48.83 | 48.83 | -0.56% | 5,225 |
| Oct 21, 2024 | 49.27 | 49.27 | 48.95 | 49.11 | 49.11 | 0.18% | 3,555 |
| Oct 18, 2024 | 49.02 | 49.22 | 49.02 | 49.02 | 49.02 | 0.13% | 2,772 |
| Oct 17, 2024 | 49.04 | 49.12 | 48.85 | 48.96 | 48.95 | 0.43% | 5,886 |
| Oct 16, 2024 | 48.49 | 48.82 | 48.49 | 48.75 | 48.74 | 0.28% | 11,070 |
| Oct 15, 2024 | 48.71 | 48.77 | 48.61 | 48.61 | 48.61 | -0.55% | 2,981 |
| Oct 14, 2024 | 48.98 | 49.00 | 48.65 | 48.88 | 48.87 | 0.72% | 7,014 |
| Oct 11, 2024 | 47.64 | 48.56 | 47.64 | 48.53 | 48.53 | 1.42% | 3,588 |
| Oct 10, 2024 | 47.00 | 47.85 | 47.00 | 47.85 | 47.85 | 0.79% | 1,791 |
| Oct 9, 2024 | 46.87 | 47.47 | 46.87 | 47.47 | 47.47 | 0.83% | 6,079 |
| Oct 8, 2024 | 46.69 | 47.16 | 46.69 | 47.08 | 47.08 | 1.13% | 4,899 |
| Oct 7, 2024 | 47.02 | 47.02 | 46.45 | 46.56 | 46.55 | -1.18% | 3,733 |
| Oct 4, 2024 | 47.01 | 47.11 | 47.01 | 47.11 | 47.11 | 1.36% | 218 |
| Oct 3, 2024 | 46.22 | 46.48 | 46.22 | 46.48 | 46.48 | 0.04% | 801 |
| Oct 2, 2024 | 46.35 | 46.77 | 46.07 | 46.46 | 46.46 | 0.13% | 15,826 |
| Oct 1, 2024 | 47.90 | 47.99 | 46.36 | 46.40 | 46.40 | -3.03% | 12,035 |
| Sep 30, 2024 | 47.71 | 47.85 | 47.48 | 47.85 | 47.85 | 0.44% | 4,851 |
| Sep 27, 2024 | 47.85 | 47.86 | 47.64 | 47.64 | 47.64 | -0.19% | 1,600 |
| Sep 26, 2024 | 48.09 | 48.09 | 47.53 | 47.73 | 47.72 | 1.12% | 32,164 |
| Sep 25, 2024 | 47.32 | 47.38 | 47.14 | 47.20 | 47.20 | -0.19% | 4,444 |
| Sep 24, 2024 | 47.17 | 47.32 | 47.17 | 47.29 | 47.29 | 0.81% | 2,226 |
| Sep 23, 2024 | 47.16 | 47.16 | 46.91 | 46.91 | 46.91 | -0.03% | 1,090 |
| Sep 20, 2024 | 46.69 | 47.07 | 46.62 | 46.93 | 46.92 | 0.19% | 10,093 |
| Sep 19, 2024 | 46.97 | 47.00 | 46.68 | 46.84 | 46.83 | 1.92% | 6,019 |
| Sep 18, 2024 | 46.23 | 46.30 | 45.88 | 45.96 | 45.95 | -0.69% | 12,357 |
| Sep 17, 2024 | 46.19 | 46.48 | 46.09 | 46.27 | 46.27 | 0.25% | 7,325 |
| Sep 16, 2024 | 45.84 | 46.16 | 45.84 | 46.16 | 46.15 | -0.55% | 1,001 |
| Sep 13, 2024 | 46.68 | 46.68 | 46.41 | 46.41 | 46.41 | 1.19% | 1,802 |
| Sep 12, 2024 | 45.35 | 46.09 | 45.35 | 45.86 | 45.86 | 1.11% | 7,798 |
| Sep 11, 2024 | 44.82 | 45.36 | 44.82 | 45.36 | 45.36 | 0.93% | 5,362 |
| Sep 10, 2024 | 44.72 | 44.98 | 44.72 | 44.95 | 44.94 | 0.33% | 708 |
| Sep 9, 2024 | 44.89 | 45.02 | 44.80 | 44.80 | 44.79 | -0.09% | 854 |
| Sep 6, 2024 | 45.50 | 45.50 | 44.82 | 44.84 | 44.84 | -1.80% | 30,664 |
| Sep 5, 2024 | 45.65 | 45.85 | 45.48 | 45.66 | 45.66 | -0.73% | 32,020 |
| Sep 4, 2024 | 45.50 | 46.08 | 45.40 | 46.00 | 45.99 | 0.07% | 10,118 |
| Sep 3, 2024 | 47.45 | 47.56 | 45.94 | 45.97 | 45.96 | -3.73% | 3,313 |
| Aug 30, 2024 | 47.78 | 47.78 | 47.44 | 47.75 | 47.74 | 0.41% | 2,016 |
| Aug 29, 2024 | 47.40 | 48.12 | 47.40 | 47.55 | 47.54 | 0.82% | 5,155 |
| Aug 28, 2024 | 47.17 | 47.17 | 47.16 | 47.16 | 47.16 | -0.86% | 637 |
| Aug 27, 2024 | 47.33 | 47.57 | 47.26 | 47.57 | 47.56 | - | 1,459 |
| Aug 26, 2024 | 47.75 | 47.76 | 47.51 | 47.57 | 47.57 | -0.28% | 2,427 |
| Aug 23, 2024 | 47.61 | 47.71 | 47.52 | 47.71 | 47.70 | 1.52% | 1,741 |
| Aug 22, 2024 | 47.77 | 47.77 | 46.99 | 46.99 | 46.99 | -1.32% | 2,431 |
| Aug 21, 2024 | 47.34 | 47.62 | 47.29 | 47.62 | 47.62 | 0.24% | 2,504 |
| Aug 20, 2024 | 47.88 | 47.88 | 47.51 | 47.51 | 47.50 | -0.38% | 538 |
| Aug 19, 2024 | 46.96 | 47.69 | 46.96 | 47.69 | 47.68 | 1.61% | 3,011 |
| Aug 16, 2024 | 46.54 | 46.93 | 46.50 | 46.93 | 46.93 | 0.79% | 8,824 |
| Aug 15, 2024 | 46.20 | 46.64 | 46.20 | 46.57 | 46.56 | 2.20% | 3,106 |
| Aug 14, 2024 | 45.49 | 45.65 | 45.42 | 45.56 | 45.56 | 0.17% | 4,376 |
| Aug 13, 2024 | 45.25 | 45.50 | 45.25 | 45.49 | 45.48 | 1.81% | 2,453 |
| Aug 12, 2024 | 44.98 | 44.98 | 44.68 | 44.68 | 44.67 | -0.41% | 2,644 |